Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinseo S.A. (NY: TSE )

4.350 +0.100 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 4.300 4.430 4.240 4.350 274,123 +0.10(+2.35%)
Aug 29, 2024 4.160 4.327 4.090 4.250 200,120 +0.09(+2.16%)
Aug 28, 2024 4.270 4.340 4.060 4.160 273,674 -0.25(-5.67%)
Aug 27, 2024 4.550 4.610 4.225 4.410 352,555 -0.15(-3.29%)
Aug 26, 2024 4.400 4.775 4.240 4.560 639,605 +0.14(+3.17%)
Aug 23, 2024 4.000 4.635 3.980 4.420 1,185,659 +0.45(+11.34%)
Aug 22, 2024 3.380 4.220 3.270 3.970 1,535,323 +0.59(+17.46%)
Aug 21, 2024 3.380 3.480 3.300 3.380 294,125 +0.01(+0.30%)
Aug 20, 2024 3.300 3.520 3.240 3.370 585,161 +0.06(+1.81%)
Aug 19, 2024 2.950 3.430 2.940 3.310 694,527 +0.39(+13.36%)
Aug 16, 2024 2.670 2.980 2.670 2.920 855,479 +0.24(+8.96%)
Aug 15, 2024 2.740 2.780 2.590 2.680 459,366 -0.02(-0.74%)
Aug 14, 2024 2.540 2.930 2.540 2.700 825,228 +0.19(+7.57%)
Aug 13, 2024 2.450 2.560 2.385 2.510 388,549 +0.03(+1.21%)
Aug 12, 2024 2.550 2.620 2.430 2.480 666,162 +0.08(+3.33%)
Aug 09, 2024 2.290 2.410 2.210 2.400 270,174 +0.12(+5.26%)
Aug 08, 2024 2.470 2.470 2.160 2.280 657,955 -0.13(-5.39%)
Aug 07, 2024 2.540 2.600 2.360 2.410 481,515 -0.10(-3.98%)
Aug 06, 2024 2.520 2.610 2.450 2.510 343,382 +0.02(+0.80%)
Aug 05, 2024 2.270 2.550 2.260 2.490 578,879 -0.10(-3.86%)
Aug 02, 2024 2.600 2.680 2.400 2.590 396,017 -0.12(-4.43%)
Aug 01, 2024 2.940 2.987 2.700 2.710 343,807 -0.18(-6.23%)
Jul 31, 2024 2.890 3.130 2.810 2.890 384,555 +0.04(+1.40%)
Jul 30, 2024 2.720 2.880 2.640 2.850 327,875 +0.13(+4.78%)
Jul 29, 2024 2.870 2.950 2.635 2.720 353,040 -0.13(-4.56%)
Jul 26, 2024 2.780 2.865 2.650 2.850 240,418 +0.14(+5.17%)
Jul 25, 2024 2.740 2.810 2.690 2.710 186,187 -0.01(-0.37%)
Jul 24, 2024 2.810 2.940 2.710 2.720 240,408 -0.14(-4.90%)
Jul 23, 2024 2.810 2.945 2.770 2.860 266,053 +0.02(+0.70%)
Jul 22, 2024 2.680 2.860 2.590 2.840 426,982 +0.20(+7.58%)
Jul 19, 2024 2.780 2.810 2.595 2.640 357,166 -0.13(-4.69%)
Jul 18, 2024 2.820 2.990 2.750 2.770 338,264 -0.10(-3.48%)
Jul 17, 2024 3.000 3.060 2.790 2.870 563,517 -0.03(-1.03%)
Jul 16, 2024 2.760 3.088 2.760 2.900 808,925 +0.13(+4.69%)
Jul 15, 2024 2.650 2.840 2.580 2.770 599,421 +0.13(+4.92%)
Jul 12, 2024 2.600 2.700 2.500 2.640 472,615 +0.10(+3.94%)
Jul 11, 2024 2.570 2.690 2.490 2.540 453,364 +0.11(+4.53%)
Jul 10, 2024 2.140 2.465 2.140 2.430 700,662 +0.31(+14.62%)
Jul 09, 2024 2.010 2.263 1.980 2.120 610,232 +0.07(+3.41%)
Jul 08, 2024 2.060 2.105 1.990 2.050 999,856 +0.04(+1.99%)
Jul 05, 2024 2.199 2.209 2.000 2.010 1,008,385 -0.20(-9.01%)
Jul 03, 2024 2.070 2.219 2.050 2.209 358,864 +0.16(+7.77%)
Jul 02, 2024 2.129 2.184 1.925 2.050 613,150 -0.02(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.